iShares Global Infrastructure UCITS ETF USD (Dist) (INFR)

INFR
🏛️ 墨西哥 →
649.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 659.41 659.41 659.41 659.41 0.0M
2024-12-30 656.19 656.19 656.19 656.19 0.0M
2024-12-27 651.15 651.15 651.15 651.15 0.0M
2024-12-26 650.83 650.83 650.83 650.83 0.0M
2024-12-24 646.84 646.84 646.84 646.84 0.0M
2024-12-23 644.72 644.72 644.72 644.72 0.0M
2024-12-20 650.41 650.41 650.41 650.41 0.0M
2024-12-19 652.12 652.12 652.12 652.12 0.0M
2024-12-18 652.68 652.68 652.68 652.68 0.0M
2024-12-17 659.44 659.44 659.44 659.44 0.0M
2024-12-16 656.63 656.63 656.63 656.63 0.0M
2024-12-13 667.65 667.65 667.65 667.65 0.0M
2024-12-11 674.17 674.17 674.17 674.17 0.0M
2024-12-10 678.61 678.61 678.61 678.61 0.0M
2024-12-09 682.22 682.22 682.22 682.22 0.0M
2024-12-06 687.68 687.68 687.68 687.68 0.0M
2024-12-05 686.68 686.68 686.68 686.68 0.0M
2024-12-04 694.45 694.45 694.45 694.45 0.0M
2024-12-03 698.59 698.59 698.59 698.59 0.0M
2024-12-02 704.94 704.94 704.94 704.94 0.0M
2024-11-29 706.90 706.90 706.90 706.90 0.0M
2024-11-28 716.06 716.06 716.06 716.06 0.0M
2024-11-27 711.37 711.37 711.37 711.37 0.0M
2024-11-26 697.28 697.28 697.28 697.28 0.0M
2024-11-25 703.58 703.58 703.58 703.58 0.0M
2024-11-22 694.97 694.97 694.97 694.97 0.0M
2024-11-21 685.30 685.30 685.30 685.30 0.0M
2024-11-20 683.15 683.15 683.15 683.15 0.0M
2024-11-19 682.92 682.92 682.92 682.92 0.0M
2024-11-15 685.78 685.78 685.78 685.78 0.0M
2024-11-14 693.27 693.27 693.27 693.27 0.0M
2024-11-13 695.96 695.96 695.96 695.96 0.0M
2024-11-12 699.91 699.91 699.91 699.91 0.0M
2024-11-11 680.70 680.70 680.70 680.70 0.0M
2024-11-08 669.88 669.88 669.88 669.88 0.0M
2024-11-07 678.43 678.43 678.43 678.43 0.0M
2024-11-06 680.65 680.65 680.65 680.65 0.0M
2024-11-05 666.72 666.72 666.72 666.72 0.0M
2024-11-04 673.69 673.69 673.69 673.69 0.0M
2024-11-01 675.27 675.27 675.27 675.27 0.0M
2024-10-31 678.54 678.54 678.54 678.54 0.0M
2024-10-30 674.00 674.00 674.00 674.00 0.0M
2024-10-29 681.17 681.17 681.17 681.17 0.0M
2024-10-28 678.38 678.38 678.38 678.38 0.0M
2024-10-25 679.96 679.96 679.96 679.96 0.0M
2024-10-24 683.03 683.03 683.03 683.03 0.0M
2024-10-23 681.32 681.32 681.32 681.32 0.0M
2024-10-22 685.66 685.66 685.66 685.66 0.0M
2024-10-21 685.51 685.51 685.51 685.51 0.0M
2024-10-18 687.93 687.93 687.93 687.93 0.0M
2024-10-17 688.28 688.28 688.28 688.28 0.0M
2024-10-16 673.85 673.85 673.85 673.85 0.0M
2024-10-15 663.24 663.24 663.24 663.24 0.0M
2024-10-14 657.17 657.17 657.17 657.17 0.0M
2024-10-11 658.21 658.21 658.21 658.21 0.0M
2024-10-10 654.86 654.86 654.86 654.86 0.0M
2024-10-09 654.33 654.33 654.33 654.33 0.0M
2024-10-08 655.10 655.10 655.10 655.10 0.0M
2024-10-07 654.00 654.00 654.00 654.00 0.0M
2024-10-04 667.45 667.45 667.45 667.45 0.0M
2024-10-03 667.06 667.06 667.06 667.06 0.0M
2024-10-02 674.67 674.67 674.67 674.67 0.0M
2024-09-30 680.08 680.08 680.08 680.08 0.0M
2024-09-27 673.96 673.96 673.96 673.96 0.0M
2024-09-26 672.57 672.57 672.57 672.57 0.0M
2024-09-25 668.18 668.18 668.18 668.18 0.0M
2024-09-24 668.07 668.07 668.07 668.07 0.0M
2024-09-23 660.12 660.12 660.12 660.12 0.0M
2024-09-20 656.10 656.10 656.10 656.10 0.0M
2024-09-19 663.26 663.26 663.26 663.26 0.0M
2024-09-18 666.35 666.35 666.35 666.35 0.0M
2024-09-17 658.29 658.29 658.29 658.29 0.0M
2024-09-13 663.67 663.67 663.67 663.67 0.0M
2024-09-12 667.58 667.58 667.58 667.58 0.0M
2024-09-11 682.68 682.68 682.68 682.68 0.0M
2024-09-10 671.94 671.94 671.94 671.94 0.0M
2024-09-09 673.78 673.78 673.78 673.78 0.0M
2024-09-06 679.00 679.00 679.00 679.00 0.0M
2024-09-05 673.28 673.28 673.28 673.28 0.0M
2024-09-04 668.69 668.69 668.69 668.69 0.0M
2024-09-03 667.35 667.35 667.35 667.35 0.0M
2024-09-02 655.54 655.54 655.54 655.54 0.0M
2024-08-30 658.81 658.81 658.81 658.81 0.0M
2024-08-29 655.74 655.74 655.74 655.74 0.0M
2024-08-28 655.57 655.57 655.57 655.57 0.0M
2024-08-27 646.00 646.00 646.00 646.00 0.0M
2024-08-26 635.63 635.63 635.63 635.63 0.0M
2024-08-23 640.30 640.30 640.30 640.30 0.0M
2024-08-22 636.91 636.91 636.91 636.91 0.0M
2024-08-21 623.66 623.66 623.66 623.66 0.0M
2024-08-20 617.25 617.25 617.25 617.25 0.0M
2024-08-19 614.90 614.90 614.90 614.90 0.0M
2024-08-16 611.86 611.86 611.86 611.86 0.0M
2024-08-15 618.21 618.21 618.21 618.21 0.0M
2024-08-14 620.85 620.85 620.85 620.85 0.0M
2024-08-13 617.87 617.87 617.87 617.87 0.0M
2024-08-12 610.92 610.92 610.92 610.92 0.0M
2024-08-09 621.19 621.19 621.19 621.19 0.0M
2024-08-08 628.82 628.82 628.82 628.82 0.0M
2024-08-07 623.88 623.88 623.88 623.88 0.0M
2024-08-06 623.89 623.89 623.89 623.89 0.0M
2024-08-05 618.27 618.27 618.27 618.27 0.0M
2024-08-02 609.96 609.96 609.96 609.96 0.0M
2024-08-01 603.75 603.75 603.75 603.75 0.0M
2024-07-30 598.94 598.94 598.94 598.94 0.0M
2024-07-29 590.14 590.14 590.14 590.14 0.0M
2024-07-26 585.79 585.79 585.79 585.79 0.0M
2024-07-25 583.95 583.95 583.95 583.95 0.0M
2024-07-24 575.72 575.72 575.72 575.72 0.0M
2024-07-23 572.96 572.96 572.96 572.96 0.0M
2024-07-22 569.96 569.96 569.96 569.96 0.0M
2024-07-19 573.40 573.40 573.40 573.40 0.0M
2024-07-18 565.67 565.67 565.67 565.67 0.0M
2024-07-17 557.97 557.97 557.97 557.97 0.0M
2024-07-16 559.21 559.21 559.21 559.21 0.0M
2024-07-15 559.78 559.78 559.78 559.78 0.0M
2024-07-12 559.88 559.88 559.88 559.88 0.0M
2024-07-11 546.36 546.36 546.36 546.36 0.0M
2024-07-10 546.36 546.36 546.36 546.36 0.0M
2024-07-09 549.02 549.02 549.02 549.02 0.0M
2024-07-08 553.43 553.43 553.43 553.43 0.0M
2024-07-05 553.52 553.52 553.52 553.52 0.0M
2024-07-04 554.95 554.95 554.95 554.95 0.0M
2024-07-03 553.11 553.11 553.11 553.11 0.0M
2024-07-02 556.10 556.10 556.10 556.10 0.0M
2024-07-01 554.37 554.37 554.37 554.37 0.0M
2024-06-28 560.42 560.42 560.42 560.42 0.0M
2024-06-27 552.84 552.84 552.84 552.84 0.0M
2024-06-26 550.28 550.28 550.28 550.28 0.0M
2024-06-25 550.10 550.10 550.10 550.10 0.0M
2024-06-24 552.64 552.64 552.64 552.64 0.0M
2024-06-21 558.43 558.43 558.43 558.43 0.0M
2024-06-20 556.65 556.65 556.65 556.65 0.0M
2024-06-19 557.68 557.68 557.68 557.68 0.0M
2024-06-17 562.12 562.12 562.12 562.12 0.0M
2024-06-14 564.03 564.03 564.03 564.03 0.0M
2024-06-13 576.46 576.46 576.46 576.46 0.0M
2024-06-12 564.44 564.44 564.44 564.44 0.0M
2024-06-11 565.70 565.70 565.70 565.70 0.0M
2024-06-10 564.94 564.94 564.94 564.94 0.0M
2024-06-07 546.26 546.26 546.26 546.26 0.0M
2024-06-06 545.39 545.39 545.39 545.39 0.0M
2024-06-05 552.88 552.88 552.88 552.88 0.0M
2024-06-04 550.70 550.70 550.70 550.70 0.0M
2024-06-03 527.63 527.63 527.63 527.63 0.0M
2024-05-31 517.45 517.45 517.45 517.45 0.0M
2024-05-30 515.28 515.28 515.28 515.28 0.0M
2024-05-29 517.36 517.36 517.36 517.36 0.0M
2024-05-28 515.19 515.19 515.19 515.19 0.0M
2024-05-27 516.60 516.60 516.60 516.60 0.0M
2024-05-24 517.45 517.45 517.45 517.45 0.0M
2024-05-23 524.84 524.84 524.84 524.84 0.0M
2024-05-22 523.92 523.92 523.92 523.92 0.0M
2024-05-21 525.42 525.42 525.42 525.42 0.0M
2024-05-20 526.74 526.74 526.74 526.74 0.0M
2024-05-17 529.89 529.89 529.89 529.89 0.0M
2024-05-16 530.45 530.45 530.45 530.45 0.0M
2024-05-15 530.40 530.40 530.40 530.40 0.0M
2024-05-14 529.17 529.17 529.17 529.17 0.0M
2024-05-13 526.30 526.30 526.30 526.30 0.0M
2024-05-10 527.91 527.91 527.91 527.91 0.0M
2024-05-09 526.45 526.45 526.45 526.45 0.0M
2024-05-08 522.55 522.55 522.55 522.55 0.0M
2024-05-07 518.58 518.58 518.58 518.58 0.0M
2024-05-06 521.94 521.94 521.94 521.94 0.0M
2024-05-03 514.02 514.02 514.02 514.02 0.0M
2024-04-30 517.71 517.71 517.71 517.71 0.0M
2024-04-29 517.23 517.23 517.23 517.23 0.0M
2024-04-26 516.98 516.98 516.98 516.98 0.0M
2024-04-25 513.85 513.85 513.85 513.85 0.0M
2024-04-24 517.17 517.17 517.17 517.17 0.0M
2024-04-23 513.99 513.99 513.99 513.99 0.0M
2024-04-22 513.95 513.95 513.95 513.95 0.0M
2024-04-19 505.65 505.65 505.65 505.65 0.0M
2024-04-18 496.16 496.16 496.16 496.16 0.0M
2024-04-17 497.39 497.39 497.39 497.39 0.0M
2024-04-16 496.78 496.78 496.78 496.78 0.0M
2024-04-15 498.75 498.75 498.75 498.75 0.0M
2024-04-12 491.44 491.44 491.44 491.44 0.0M
2024-04-11 496.09 496.09 496.09 496.09 0.0M
2024-04-10 500.12 500.12 500.12 500.12 0.0M
2024-04-09 497.10 497.10 497.10 497.10 0.0M
2024-04-08 498.97 498.97 498.97 498.97 0.0M
2024-04-05 505.68 505.68 505.68 505.68 0.0M
2024-04-04 504.43 504.43 504.43 504.43 0.0M
2024-04-03 504.56 504.56 504.56 504.56 0.0M
2024-04-02 510.89 510.89 510.89 510.89 0.0M
2024-04-01 501.88 501.88 501.88 501.88 0.0M
2024-03-27 504.59 504.59 504.59 504.59 0.0M
2024-03-26 506.94 506.94 506.94 506.94 0.0M
2024-03-25 508.67 508.67 508.67 508.67 0.0M
2024-03-22 511.53 511.53 511.53 511.53 0.0M
2024-03-21 508.13 508.13 508.13 508.13 0.0M
2024-03-20 509.61 509.61 509.61 509.61 0.0M
2024-03-19 504.98 504.98 504.98 504.98 0.0M
2024-03-15 503.26 503.26 503.26 503.26 0.0M
2024-03-14 508.48 508.48 508.48 508.48 0.0M
2024-03-13 510.54 510.54 510.54 510.54 0.0M
2024-03-12 511.56 511.56 511.56 511.56 0.0M
2024-03-11 511.77 511.77 511.77 511.77 0.0M
2024-03-08 512.55 512.55 512.55 512.55 0.0M
2024-03-07 511.04 511.04 511.04 511.04 0.0M
2024-03-06 511.92 511.92 511.92 511.92 0.0M
2024-03-05 507.96 507.96 507.96 507.96 0.0M
2024-03-04 505.03 505.03 505.03 505.03 0.0M
2024-03-01 507.26 507.26 507.26 507.26 0.0M
2024-02-29 506.56 506.56 506.56 506.56 0.0M
2024-02-28 506.70 506.70 506.70 506.70 0.0M
2024-02-27 508.39 508.39 508.39 508.39 0.0M
2024-02-26 512.92 512.92 512.92 512.92 0.0M
2024-02-23 508.92 508.92 508.92 508.92 0.0M
2024-02-22 508.31 508.31 508.31 508.31 0.0M
2024-02-21 504.81 504.81 504.81 504.81 0.0M
2024-02-20 503.49 503.49 503.49 503.49 0.0M
2024-02-19 503.45 503.45 503.45 503.45 0.0M
2024-02-16 500.90 500.90 500.90 500.90 0.0M
2024-02-15 500.23 500.23 500.23 500.23 0.0M
2024-02-14 500.12 500.12 500.12 500.12 0.0M
2024-02-13 504.23 504.23 504.23 504.23 0.0M
2024-02-12 500.52 500.52 500.52 500.52 0.0M
2024-02-09 500.29 500.29 500.29 500.29 0.0M
2024-02-08 503.27 503.27 503.27 503.27 0.0M
2024-02-07 505.11 505.11 505.11 505.11 0.0M
2024-02-06 510.31 510.31 510.31 510.31 0.0M
2024-02-02 512.12 512.12 512.12 512.12 0.0M
2024-02-01 513.87 513.87 513.87 513.87 0.0M
2024-01-31 510.47 510.47 510.47 510.47 0.0M
2024-01-30 509.89 509.89 509.89 509.89 0.0M
2024-01-29 508.10 508.10 508.10 508.10 0.0M
2024-01-26 506.57 506.57 506.57 506.57 0.0M
2024-01-25 504.98 504.98 504.98 504.98 0.0M
2024-01-24 509.45 509.45 509.45 509.45 0.0M
2024-01-23 504.65 504.65 504.65 504.65 0.0M
2024-01-22 504.12 504.12 504.12 504.12 0.0M
2024-01-19 506.14 506.14 506.14 506.14 0.0M
2024-01-18 513.08 513.08 513.08 513.08 0.0M
2024-01-17 518.14 518.14 518.14 518.14 0.0M
2024-01-16 512.78 512.78 512.78 512.78 0.0M
2024-01-15 511.22 511.22 511.22 511.22 0.0M
2024-01-12 508.65 508.65 508.65 508.65 0.0M
2024-01-11 517.98 517.98 517.98 517.98 0.0M
2024-01-10 517.36 517.36 517.36 517.36 0.0M
2024-01-09 515.16 515.16 515.16 515.16 0.0M
2024-01-08 517.86 517.86 517.86 517.86 0.0M
2024-01-05 524.75 524.75 524.75 524.75 0.0M
2024-01-04 519.62 519.62 519.62 519.62 0.0M
2024-01-03 519.15 519.15 519.15 519.15 0.0M
2024-01-02 515.18 515.18 515.18 515.18 0.0M